Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 045300.KQ stock page

Sungwoo Techron. Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-203,085.003,160.003,065.003,145.003,145.0065,711
2026-01-193,165.003,165.003,100.003,115.003,115.0022,566
2026-01-163,095.003,240.003,095.003,135.003,135.0077,122
2026-01-153,035.003,125.003,015.003,100.003,100.0043,412
2026-01-143,100.003,130.002,990.003,050.003,050.0075,578
2026-01-133,110.003,165.003,065.003,100.003,100.0024,480
2026-01-123,100.003,120.003,065.003,110.003,110.0012,034
2026-01-093,030.003,080.003,030.003,080.003,080.0022,086
2026-01-082,985.003,075.002,950.003,030.003,030.0052,820
2026-01-073,010.003,035.002,955.002,985.002,985.0028,350
2026-01-063,100.003,135.002,870.003,010.003,010.00180,226
2026-01-052,975.003,125.002,975.003,095.003,095.0043,404
2026-01-022,935.003,020.002,935.002,975.002,975.008,284
2025-12-302,960.002,960.002,920.002,935.002,935.0040,999
2025-12-292,925.002,975.002,920.002,960.002,960.0020,013
2025-12-263,025.003,060.002,905.003,030.002,950.59129,954
2025-12-243,140.003,140.003,010.003,070.002,989.5419,394
2025-12-233,100.003,185.003,070.003,115.003,033.3619,288
2025-12-223,140.003,140.003,075.003,095.003,013.8824,073
2025-12-193,115.003,170.003,055.003,115.003,033.3623,861
2025-12-183,115.003,130.003,070.003,115.003,033.3611,710
2025-12-173,105.003,210.003,080.003,115.003,033.3610,367
2025-12-163,120.003,135.003,055.003,110.003,028.4915,433
2025-12-153,135.003,215.003,070.003,120.003,038.2327,224
2025-12-123,210.003,210.003,080.003,135.003,052.8452,387
2025-12-113,220.003,235.003,185.003,195.003,111.269,057
2025-12-103,225.003,250.003,175.003,220.003,135.6113,360
2025-12-093,245.003,250.003,205.003,225.003,140.4812,889
2025-12-083,260.003,295.003,230.003,245.003,159.956,536
2025-12-053,210.003,290.003,200.003,280.003,194.0422,027
2025-12-043,250.003,250.003,200.003,215.003,130.747,966
2025-12-033,240.003,275.003,220.003,230.003,145.357,329
2025-12-023,265.003,275.003,205.003,235.003,150.215,723
2025-12-013,290.003,290.003,235.003,265.003,179.4316,774
2025-11-283,235.003,295.003,195.003,275.003,189.1722,377
2025-11-273,275.003,275.003,210.003,235.003,150.2123,522
2025-11-263,190.003,275.003,155.003,275.003,189.1745,339
2025-11-253,220.003,235.003,130.003,190.003,106.3928,366
2025-11-243,170.003,225.003,130.003,175.003,091.7951,183
2025-11-213,145.003,165.003,030.003,165.003,082.0522,066
2025-11-203,170.003,170.003,110.003,165.003,082.057,154
2025-11-193,070.003,175.002,910.003,160.003,077.1829,153
2025-11-183,195.003,235.003,080.003,105.003,023.6222,148
2025-11-173,225.003,260.003,140.003,180.003,096.6623,015
2025-11-143,220.003,255.003,140.003,240.003,155.0821,899
2025-11-133,155.003,255.003,090.003,255.003,169.6933,610
2025-11-123,085.003,170.003,070.003,130.003,047.977,449
2025-11-113,125.003,190.003,085.003,100.003,018.7513,544
2025-11-103,160.003,160.003,105.003,125.003,043.1027,600
2025-11-073,140.003,170.003,035.003,165.003,082.0528,172
2025-11-063,055.003,170.003,055.003,170.003,086.9233,209
2025-11-053,055.003,125.002,940.003,095.003,013.8829,819
2025-11-043,080.003,175.003,055.003,095.003,013.8813,524
2025-11-033,275.003,275.003,080.003,080.002,999.2830,504
2025-10-313,190.003,275.003,120.003,275.003,189.1716,700
2025-10-303,250.003,250.003,130.003,215.003,130.7419,058
2025-10-293,130.003,255.003,095.003,255.003,169.6919,351
2025-10-283,150.003,170.003,095.003,155.003,072.3115,983
2025-10-273,210.003,250.003,150.003,150.003,067.4418,612
2025-10-243,210.003,230.003,170.003,205.003,121.0013,276
← NewerPage 4 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.4000 KRW
2023-12-2740.0000 KRW
2022-12-2840.8000 KRW
2021-12-2940.8000 KRW
2020-12-2940.8000 KRW
2019-12-2740.8000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.